SkyWater Technology Inc. (SKYT)
NASDAQ: SKYT
· Real-Time Price · USD
18.37
-1.63 (-8.15%)
At close: Oct 03, 2025, 3:59 PM
18.29
-0.44%
After-hours: Oct 03, 2025, 07:59 PM EDT
SKYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.00 | 20.27 | 18.04 | 18.37 | 18.37 | -8.15% | 2,379,644 |
| Oct 2, 2025 | 19.50 | 20.85 | 19.04 | 20.00 | 20.00 | 4.60% | 3,449,400 |
| Oct 1, 2025 | 18.07 | 19.15 | 18.07 | 19.12 | 19.12 | 2.47% | 1,279,600 |
| Sep 30, 2025 | 17.97 | 19.87 | 17.87 | 18.66 | 18.66 | 2.41% | 2,163,000 |
| Sep 29, 2025 | 18.80 | 19.46 | 17.45 | 18.22 | 18.22 | 0.77% | 3,154,800 |
| Sep 26, 2025 | 16.15 | 18.28 | 16.07 | 18.08 | 18.08 | 17.40% | 4,445,400 |
| Sep 25, 2025 | 14.34 | 15.59 | 14.25 | 15.40 | 15.40 | 0.65% | 1,390,600 |
| Sep 24, 2025 | 15.42 | 15.89 | 15.08 | 15.30 | 15.30 | 0.66% | 1,251,620 |
| Sep 23, 2025 | 15.30 | 15.94 | 14.70 | 15.20 | 15.20 | -1.81% | 2,114,700 |
| Sep 22, 2025 | 13.99 | 15.63 | 13.90 | 15.48 | 15.48 | 12.50% | 3,185,835 |
| Sep 19, 2025 | 13.56 | 14.23 | 13.12 | 13.76 | 13.76 | 1.85% | 2,967,000 |
| Sep 18, 2025 | 12.63 | 13.88 | 12.50 | 13.51 | 13.51 | 9.48% | 2,701,329 |
| Sep 17, 2025 | 11.50 | 12.39 | 11.35 | 12.34 | 12.34 | 7.21% | 1,788,100 |
| Sep 16, 2025 | 11.45 | 11.56 | 11.10 | 11.51 | 11.51 | 1.14% | 1,329,739 |
| Sep 15, 2025 | 10.61 | 11.67 | 10.59 | 11.38 | 11.38 | 7.77% | 1,952,048 |
| Sep 12, 2025 | 10.20 | 10.85 | 10.13 | 10.56 | 10.56 | 3.63% | 1,228,800 |
| Sep 11, 2025 | 9.95 | 10.50 | 9.79 | 10.19 | 10.19 | 3.56% | 1,504,600 |
| Sep 10, 2025 | 10.61 | 10.69 | 9.54 | 9.84 | 9.84 | -5.66% | 1,656,902 |
| Sep 9, 2025 | 10.93 | 11.04 | 10.35 | 10.43 | 10.43 | -5.53% | 996,900 |
| Sep 8, 2025 | 10.20 | 11.43 | 10.20 | 11.04 | 11.04 | 8.24% | 1,653,300 |
Page 1 of 56